Anhui Transport Consulting & historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	8.220	8.320	8.190	8.320	8.320	3,989,092
2026-01-16	8.280	8.300	8.200	8.220	8.220	3,664,444
2026-01-15	8.290	8.290	8.210	8.240	8.240	2,970,600
2026-01-14	8.280	8.340	8.220	8.270	8.270	6,123,825
2026-01-13	8.300	8.370	8.260	8.280	8.280	6,493,892
2026-01-12	8.280	8.300	8.240	8.300	8.300	4,544,178
2026-01-09	8.230	8.270	8.200	8.250	8.250	3,365,778
2026-01-08	8.170	8.240	8.140	8.220	8.220	2,633,252
2026-01-07	8.260	8.270	8.160	8.180	8.180	3,790,848
2026-01-06	8.230	8.280	8.190	8.260	8.260	5,332,111
2026-01-05	8.150	8.210	8.120	8.190	8.190	4,015,560
2025-12-31	8.090	8.170	8.070	8.150	8.150	4,383,449
2025-12-30	8.090	8.120	8.040	8.090	8.090	2,956,208
2025-12-29	8.080	8.090	8.030	8.070	8.070	1,962,812
2025-12-26	8.110	8.120	8.060	8.070	8.070	2,972,720
2025-12-25	8.100	8.140	8.080	8.110	8.110	2,100,629
2025-12-24	8.050	8.110	8.010	8.100	8.100	3,492,049
2025-12-23	8.050	8.080	8.010	8.040	8.040	2,560,908
2025-12-22	8.070	8.090	8.050	8.050	8.050	2,770,208
2025-12-19	8.010	8.070	7.980	8.070	8.070	3,239,074
2025-12-18	7.900	8.010	7.880	7.990	7.990	3,212,828
2025-12-17	7.910	7.950	7.840	7.940	7.940	3,643,598
2025-12-16	8.010	8.020	7.910	7.920	7.920	3,115,796
2025-12-15	7.990	8.010	7.920	7.990	7.990	4,927,032
2025-12-12	8.100	8.130	7.990	8.000	8.000	5,923,322
2025-12-11	8.230	8.230	8.070	8.100	8.100	4,252,496
2025-12-10	8.250	8.250	8.180	8.230	8.230	3,346,236
2025-12-09	8.300	8.320	8.220	8.240	8.240	3,802,304
2025-12-08	8.310	8.330	8.290	8.300	8.300	3,383,408
2025-12-05	8.280	8.330	8.250	8.310	8.310	3,391,458
2025-12-04	8.340	8.340	8.260	8.270	8.270	3,275,862
2025-12-03	8.350	8.360	8.290	8.340	8.340	3,706,284
2025-12-02	8.310	8.330	8.240	8.310	8.310	3,440,276
2025-12-01	8.290	8.330	8.280	8.300	8.300	4,689,087
2025-11-28	8.240	8.350	8.210	8.310	8.310	3,772,308
2025-11-27	8.250	8.260	8.180	8.240	8.240	4,184,940
2025-11-26	8.330	8.390	8.220	8.240	8.240	5,600,965
2025-11-25	8.290	8.350	8.280	8.300	8.300	3,577,720
2025-11-24	8.230	8.320	8.220	8.290	8.290	4,822,543
2025-11-21	8.450	8.450	8.180	8.210	8.210	8,301,700
2025-11-20	8.470	8.530	8.420	8.490	8.490	4,992,581
2025-11-19	8.580	8.600	8.430	8.470	8.470	4,552,696
2025-11-18	8.650	8.670	8.520	8.570	8.570	5,253,240
2025-11-17	8.700	8.720	8.630	8.650	8.650	4,829,888
2025-11-14	8.680	8.750	8.660	8.710	8.710	6,028,388
2025-11-13	8.680	8.730	8.660	8.680	8.680	5,298,696
2025-11-12	8.720	8.750	8.670	8.710	8.710	4,227,940
2025-11-11	8.730	8.760	8.700	8.730	8.730	5,923,876
2025-11-10	8.650	8.730	8.630	8.720	8.720	5,940,300
2025-11-07	8.690	8.700	8.620	8.640	8.640	4,254,372
2025-11-06	8.690	8.690	8.600	8.650	8.650	5,414,420
2025-11-05	8.640	8.690	8.570	8.670	8.670	5,934,778
2025-11-04	8.590	8.650	8.560	8.640	8.640	6,425,948
2025-11-03	8.550	8.590	8.520	8.590	8.590	4,705,888
2025-10-31	8.500	8.550	8.430	8.530	8.530	6,811,274
2025-10-30	8.520	8.590	8.460	8.510	8.510	7,056,640
2025-10-29	8.530	8.570	8.470	8.520	8.520	5,377,853
2025-10-28	8.570	8.610	8.540	8.550	8.550	5,544,533
2025-10-27	8.620	8.630	8.530	8.590	8.590	7,466,071
2025-10-24	8.660	8.740	8.590	8.680	8.680	9,938,475

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.6360 CNY
2022-06-17	0.4600 CNY
2021-05-26	0.2500 CNY
2020-07-10	0.2200 CNY
2019-05-20	0.5740 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.